Ｏｎｅ ＥＴＦ トピックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,846 | 1,853 | 1,840 | 1,842 | +10 | +0.5% | 11,590 |
| 2018/09/27 | 1,841 | 1,849 | 1,832 | 1,832 | -13 | -0.7% | 771,700 |
| 2018/09/26 | 1,837 | 1,845 | 1,834 | 1,845 | +41 | +2.3% | 10,410 |
| 2018/09/25 | 1,818 | 1,830 | 1,804 | 1,804 | -12 | -0.7% | 25,470 |
| 2018/09/21 | 1,807 | 1,818 | 1,807 | 1,816 | +18 | +1% | 110,240 |
| 2018/09/20 | 1,805 | 1,805 | 1,794 | 1,798 | +3 | +0.2% | 8,010 |
| 2018/09/19 | 1,793 | 1,802 | 1,793 | 1,795 | +24 | +1.4% | 4,030 |
| 2018/09/18 | 1,750 | 1,771 | 1,750 | 1,771 | +35 | +2% | 1,930 |
| 2018/09/14 | 1,733 | 1,736 | 1,733 | 1,736 | +15 | +0.9% | 920 |
| 2018/09/13 | 1,714 | 1,723 | 1,714 | 1,721 | +20 | +1.2% | 34,170 |
| 2018/09/12 | 1,699 | 1,701 | 1,697 | 1,701 | -7 | -0.4% | 8,190 |
| 2018/09/11 | 1,698 | 1,708 | 1,698 | 1,708 | +10 | +0.6% | 130 |
| 2018/09/10 | 1,699 | 1,699 | 1,698 | 1,698 | +6 | +0.4% | 50 |
| 2018/09/07 | 1,692 | 1,692 | 1,687 | 1,692 | -10 | -0.6% | 59,490 |
| 2018/09/06 | 1,702 | 1,705 | 1,702 | 1,702 | -16 | -0.9% | 51,020 |
| 2018/09/05 | 1,718 | 1,718 | 1,718 | 1,718 | -9 | -0.5% | 50 |
| 2018/09/04 | 1,727 | 1,727 | 1,727 | 1,727 | -2 | -0.1% | 10 |
| 2018/09/03 | 1,734 | 1,735 | 1,726 | 1,729 | -17 | -1% | 82,080 |
| 2018/08/31 | 1,746 | 1,746 | 1,746 | 1,746 | -4 | -0.2% | 40 |
| 2018/08/30 | 1,760 | 1,760 | 1,747 | 1,750 | -1 | -0.1% | 660 |
| 2018/08/29 | 1,749 | 1,751 | 1,749 | 1,751 | +7 | +0.4% | 20,060 |
| 2018/08/28 | 1,754 | 1,754 | 1,744 | 1,744 | +9 | +0.5% | 7,580 |
| 2018/08/27 | 1,725 | 1,740 | 1,725 | 1,735 | +16 | +0.9% | 230 |
| 2018/08/24 | 1,714 | 1,719 | 1,714 | 1,719 | +11 | +0.6% | 100 |
| 2018/08/23 | 1,709 | 1,709 | 1,708 | 1,708 | -1 | -0.1% | 25,730 |
| 2018/08/22 | 1,709 | 1,709 | 1,709 | 1,709 | +12 | +0.7% | 90 |
| 2018/08/21 | 1,690 | 1,697 | 1,690 | 1,697 | -4 | -0.2% | 24,970 |
| 2018/08/20 | 1,701 | 1,701 | 1,701 | 1,701 | -8 | -0.5% | 50 |
| 2018/08/17 | 1,703 | 1,709 | 1,703 | 1,709 | +15 | +0.9% | 140 |
| 2018/08/16 | 1,684 | 1,694 | 1,681 | 1,694 | -9 | -0.5% | 72,090 |
| 2018/08/15 | 1,717 | 1,717 | 1,701 | 1,703 | -15 | -0.9% | 27,570 |
| 2018/08/14 | 1,707 | 1,718 | 1,707 | 1,718 | +21 | +1.2% | 7,230 |
| 2018/08/13 | 1,700 | 1,700 | 1,691 | 1,697 | -34 | -2% | 89,320 |
| 2018/08/10 | 1,749 | 1,749 | 1,731 | 1,731 | -22 | -1.3% | 120 |
| 2018/08/09 | 1,749 | 1,753 | 1,749 | 1,753 | -2 | -0.1% | 20 |
| 2018/08/08 | 1,766 | 1,766 | 1,755 | 1,755 | +2 | +0.1% | 1,810 |
| 2018/08/07 | 1,742 | 1,753 | 1,742 | 1,753 | +10 | +0.6% | 23,530 |
| 2018/08/06 | 1,746 | 1,746 | 1,743 | 1,743 | -9 | -0.5% | 80 |
| 2018/08/03 | 1,762 | 1,762 | 1,750 | 1,752 | -8 | -0.5% | 49,400 |
| 2018/08/02 | 1,767 | 1,767 | 1,760 | 1,760 | -21 | -1.2% | 26,180 |
| 2018/08/01 | 1,774 | 1,781 | 1,774 | 1,781 | +13 | +0.7% | 200 |
| 2018/07/31 | 1,761 | 1,768 | 1,761 | 1,768 | -9 | -0.5% | 3,200 |
| 2018/07/30 | 1,749 | 1,780 | 1,749 | 1,777 | -6 | -0.3% | 100 |
| 2018/07/27 | 1,784 | 1,784 | 1,783 | 1,783 | +7 | +0.4% | 140 |
| 2018/07/26 | 1,776 | 1,776 | 1,776 | 1,776 | +13 | +0.7% | 110 |
| 2018/07/25 | 1,763 | 1,763 | 1,763 | 1,763 | +5 | +0.3% | 50 |
| 2018/07/24 | 1,758 | 1,761 | 1,758 | 1,758 | +11 | +0.6% | 2,320 |
| 2018/07/23 | 1,747 | 1,749 | 1,747 | 1,747 | -5 | -0.3% | 60 |
| 2018/07/20 | 1,758 | 1,758 | 1,750 | 1,752 | -8 | -0.5% | 9,120 |
| 2018/07/19 | 1,770 | 1,770 | 1,760 | 1,760 | +1 | +0.1% | 8,170 |
1501～
1550
件表示中 / 2251件
類似銘柄と比較する
現在ご覧いただいている「Ｏｎｅトピクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
